Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0720 | 0.0894 | 0.0720 | 0.0894 | 0.0894 | 7,000 |
May 02, 2024 | 0.0698 | 0.0704 | 0.0698 | 0.0704 | 0.0704 | 1,400 |
Apr 30, 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
Apr 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 26, 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 2,000 |
Apr 25, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Apr 24, 2024 | 0.0604 | 0.0604 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 23, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 19, 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | - |
Apr 18, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Apr 17, 2024 | 0.0576 | 0.0600 | 0.0576 | 0.0600 | 0.0600 | 1,000 |
Apr 16, 2024 | 0.0592 | 0.0598 | 0.0592 | 0.0598 | 0.0598 | 500 |
Apr 15, 2024 | 0.0622 | 0.0770 | 0.0616 | 0.0616 | 0.0616 | 5,700 |
Apr 12, 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 70,000 |
Apr 11, 2024 | 0.0482 | 0.0496 | 0.0482 | 0.0496 | 0.0496 | 2,000 |
Apr 10, 2024 | 0.0440 | 0.0608 | 0.0440 | 0.0608 | 0.0608 | 73,300 |
Apr 09, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 08, 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 30,000 |
Apr 05, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 04, 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 21,000 |
Apr 03, 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 10,000 |
Apr 02, 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 1,000 |
Mar 28, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 27, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 26, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 25, 2024 | 0.0562 | 0.0562 | 0.0440 | 0.0440 | 0.0440 | 25,000 |
Mar 22, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 21, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 20, 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 16,000 |
Mar 19, 2024 | 0.0440 | 0.0522 | 0.0440 | 0.0522 | 0.0522 | 11,000 |
Mar 18, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 2,000 |
Mar 15, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,000 |
Mar 14, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,250 |
Mar 13, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 11,500 |
Mar 12, 2024 | 0.0442 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 3,900 |
Mar 11, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,500 |
Mar 08, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 07, 2024 | 0.0440 | 0.0564 | 0.0440 | 0.0564 | 0.0564 | 1,000 |
Mar 06, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 05, 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 5,000 |
Mar 04, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 01, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 64,596 |
Feb 29, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,130 |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 27, 2024 | 0.0440 | 0.0482 | 0.0440 | 0.0482 | 0.0482 | 630 |
Feb 26, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 23, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 22, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 21, 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,880 |
Feb 20, 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | - |
Feb 19, 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 10,000 |
Feb 16, 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 300 |
Feb 15, 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 350 |
Feb 14, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 10,001 |
Feb 13, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Feb 12, 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 32,000 |
Feb 09, 2024 | 0.0452 | 0.0600 | 0.0452 | 0.0600 | 0.0600 | 10,000 |
Feb 08, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 32,425 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 06, 2024 | 0.0500 | 0.0502 | 0.0500 | 0.0502 | 0.0502 | 1,400 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 02, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 19,360 |
Feb 01, 2024 | 0.0532 | 0.0534 | 0.0532 | 0.0534 | 0.0534 | 4,000 |
Jan 31, 2024 | 0.0532 | 0.0534 | 0.0532 | 0.0534 | 0.0534 | 2,000 |
Jan 30, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
Jan 29, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
Jan 26, 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jan 25, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Jan 24, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 23, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 22, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,640 |
Jan 19, 2024 | 0.0510 | 0.0512 | 0.0510 | 0.0512 | 0.0512 | 640 |
Jan 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 17, 2024 | 0.0512 | 0.0538 | 0.0512 | 0.0538 | 0.0538 | 5,578 |
Jan 16, 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0532 | 0.0532 | 11,500 |
Jan 15, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 12, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 11, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 10, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 09, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 08, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 05, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 04, 2024 | 0.0510 | 0.0512 | 0.0510 | 0.0512 | 0.0512 | 250 |
Jan 03, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 02, 2024 | 0.0510 | 0.0514 | 0.0510 | 0.0514 | 0.0514 | 2,275 |
Dec 29, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 27, 2023 | 0.0502 | 0.0520 | 0.0502 | 0.0520 | 0.0520 | 50,000 |
Dec 22, 2023 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 11,025 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Dec 19, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 100,000 |
Dec 18, 2023 | 0.0582 | 0.0582 | 0.0580 | 0.0580 | 0.0580 | 10,250 |
Dec 15, 2023 | 0.0580 | 0.0582 | 0.0580 | 0.0582 | 0.0582 | 15,500 |
Dec 14, 2023 | 0.0580 | 0.0606 | 0.0580 | 0.0606 | 0.0606 | 5,750 |
Dec 13, 2023 | 0.0582 | 0.0586 | 0.0580 | 0.0582 | 0.0582 | 11,777 |
Dec 12, 2023 | 0.0620 | 0.0622 | 0.0620 | 0.0622 | 0.0622 | 1,250 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 08, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |